Options Chain for ANTERO RESOURCES CORP COM (AR) - $36.30 as of 2/12/2026 7:11:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 14.40 | 13.70 | 14.90 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/12/2026 3:59:33 PM EST |
| 22.00 | 11.00 | 12.40 | 11.70 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:33 PM EST | |||
| 23.00 | 10.00 | 11.90 | 10.95 | 12.50 | 0.00 | 0.00% | 0.48 | 0 | 63 | 2.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/12/2026 3:59:33 PM EST |
| 24.00 | 9.00 | 10.90 | 9.95 | 11.36 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/12/2026 3:59:33 PM EST |
| 25.00 | 8.00 | 9.90 | 8.95 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 56 | 2.39 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 26.00 | 7.00 | 8.90 | 7.95 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 53 | 2.18 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/12/2026 3:59:33 PM EST |
| 27.00 | 5.90 | 7.90 | 6.90 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/12/2026 3:59:33 PM EST |
| 28.00 | 5.00 | 6.90 | 5.95 | 4.66 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.77 | 0.99 | 0.01 | -0.01 | 10/16/2025 | 2/12/2026 3:59:33 PM EST |
| 29.00 | 4.00 | 5.30 | 4.65 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 153 | 1.13 | 0.97 | 0.02 | -0.02 | 1/16/2026 | 2/12/2026 3:59:33 PM EST |
| 29.50 | 3.50 | 4.80 | 4.15 | % | 0.14 | 0 | 0 | 1.05 | 0.96 | 0.03 | -0.02 | 2/12/2026 3:59:33 PM EST | |||
| 30.00 | 3.10 | 4.20 | 3.65 | 4.00 | -0.90 | -18.37% | 0.12 | 11 | 379 | 0.89 | 0.93 | 0.05 | -0.03 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 30.50 | 2.65 | 3.70 | 3.18 | % | 0.10 | 0 | 0 | 0.81 | 0.91 | 0.06 | -0.03 | 2/12/2026 3:59:33 PM EST | |||
| 31.00 | 2.30 | 3.30 | 2.80 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.79 | 0.87 | 0.08 | -0.04 | 1/26/2026 | 2/12/2026 3:59:33 PM EST |
| 31.50 | 1.90 | 2.80 | 2.35 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.71 | 0.83 | 0.10 | -0.05 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 32.00 | 1.70 | 2.50 | 2.10 | 3.05 | +0.05 | +1.67% | 0.07 | 10 | 478 | 0.74 | 0.78 | 0.12 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 32.50 | 1.30 | 2.00 | 1.65 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | 0.72 | 0.14 | -0.06 | 1/30/2026 | 2/12/2026 3:59:33 PM EST |
| 33.00 | 1.15 | 1.60 | 1.38 | 1.25 | -0.77 | -38.12% | 0.04 | 134 | 388 | 0.44 | 0.65 | 0.15 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 33.50 | 0.85 | 1.30 | 1.08 | 1.11 | -0.99 | -47.15% | 0.03 | 51 | 206 | 0.44 | 0.58 | 0.16 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 34.00 | 0.50 | 1.20 | 0.85 | 1.00 | -0.90 | -47.37% | 0.02 | 36 | 1,846 | 0.45 | 0.50 | 0.16 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 34.50 | 0.40 | 0.85 | 0.63 | 0.67 | -1.02 | -60.36% | 0.02 | 33 | 673 | 0.44 | 0.42 | 0.15 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 35.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.95 | -67.86% | 0.02 | 537 | 4,497 | 0.48 | 0.35 | 0.14 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 35.50 | 0.25 | 0.65 | 0.45 | 0.35 | -0.80 | -69.57% | 0.01 | 20 | 116 | 0.52 | 0.28 | 0.13 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 36.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.71 | -73.20% | 0.01 | 91 | 1,385 | 0.50 | 0.23 | 0.11 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 36.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.54 | -68.36% | 0.01 | 3 | 97 | 0.50 | 0.19 | 0.10 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 37.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.46 | -74.20% | 0.00 | 317 | 39,911 | 0.52 | 0.15 | 0.08 | -0.04 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 4 | 610 | 0.51 | 0.12 | 0.07 | -0.04 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 49 | 2,843 | 0.51 | 0.09 | 0.06 | -0.03 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.60 | +0.28 | +87.50% | 0.00 | 10 | 3 | 0.85 | 0.06 | 0.04 | -0.02 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,665 | 1.35 | 0.04 | 0.03 | -0.01 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 39.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.03 | 0.02 | -0.01 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 2,535 | 0.73 | 0.03 | 0.02 | -0.01 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.01 | -0.01 | 2/12/2026 3:59:33 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 1,330 | 0.71 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 399 | 0.78 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/12/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/12/2026 3:59:33 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:33 PM EST |
| 47.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/12/2026 3:59:33 PM EST |
| 48.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/12/2026 3:59:33 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/12/2026 3:59:33 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:33 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:33 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/12/2026 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/12/2026 3:59:33 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:33 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/12/2026 3:59:33 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:33 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:33 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.68 | +0.42 | +161.54% | 0.01 | 1 | 108 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.70 | +0.55 | +366.67% | 0.00 | 1 | 171 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 23,714 | 0.91 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 12,071 | 0.77 | -0.03 | 0.02 | -0.02 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.01 | 1 | 0 | 0.95 | -0.04 | 0.03 | -0.02 | 2/12/2026 | 2/12/2026 3:59:33 PM EST | |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 14 | 1,111 | 0.57 | -0.07 | 0.05 | -0.03 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 30.50 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.09 | 0.06 | -0.03 | 2/2/2026 | 2/12/2026 3:59:33 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 8 | 733 | 0.53 | -0.13 | 0.08 | -0.04 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 31.50 | 0.05 | 0.30 | 0.18 | 0.35 | +0.11 | +45.84% | 0.01 | 21 | 197 | 0.45 | -0.17 | 0.10 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.05 | -14.29% | 0.01 | 84 | 2,871 | 0.43 | -0.22 | 0.12 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 32.50 | 0.30 | 0.65 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 13 | 76 | 0.52 | -0.28 | 0.14 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 33.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.13 | -20.00% | 0.02 | 243 | 440 | 0.47 | -0.35 | 0.15 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 33.50 | 0.65 | 1.05 | 0.85 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.52 | -0.42 | 0.16 | -0.06 | 2/9/2026 | 2/12/2026 3:59:33 PM EST |
| 34.00 | 0.85 | 1.10 | 0.98 | 0.95 | +0.09 | +10.47% | 0.03 | 62 | 471 | 0.45 | -0.50 | 0.16 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 34.50 | 1.15 | 1.65 | 1.40 | 0.80 | -0.26 | -24.53% | 0.04 | 292 | 1,054 | 0.52 | -0.58 | 0.15 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 35.00 | 1.50 | 2.00 | 1.75 | 1.05 | -0.20 | -16.00% | 0.05 | 34 | 816 | 0.53 | -0.65 | 0.14 | -0.06 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 35.50 | 1.85 | 2.45 | 2.15 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.55 | -0.72 | 0.13 | -0.06 | 2/9/2026 | 2/12/2026 3:59:33 PM EST |
| 36.00 | 2.25 | 2.70 | 2.48 | 2.00 | -0.10 | -4.77% | 0.07 | 2 | 340 | 0.48 | -0.77 | 0.11 | -0.05 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 36.50 | 2.65 | 3.40 | 3.03 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.82 | -0.81 | 0.10 | -0.05 | 2/3/2026 | 2/12/2026 3:59:33 PM EST |
| 37.00 | 2.90 | 3.90 | 3.40 | 3.80 | +0.97 | +34.28% | 0.09 | 3 | 210 | 0.90 | -0.85 | 0.08 | -0.04 | 2/12/2026 | 2/12/2026 3:59:33 PM EST |
| 37.50 | 3.10 | 4.50 | 3.80 | % | 0.10 | 0 | 0 | 1.02 | -0.88 | 0.07 | -0.04 | 2/12/2026 3:59:33 PM EST | |||
| 38.00 | 3.30 | 4.90 | 4.10 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 150 | 1.03 | -0.91 | 0.06 | -0.03 | 2/2/2026 | 2/12/2026 3:59:33 PM EST |
| 38.50 | 4.10 | 5.60 | 4.85 | % | 0.13 | 0 | 0 | 1.22 | -0.94 | 0.04 | -0.02 | 2/12/2026 3:59:33 PM EST | |||
| 39.00 | 4.40 | 6.10 | 5.25 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 100 | 1.28 | -0.96 | 0.03 | -0.01 | 2/11/2026 | 2/12/2026 3:59:33 PM EST |
| 39.50 | 5.00 | 6.60 | 5.80 | % | 0.15 | 0 | 0 | 1.34 | -0.97 | 0.02 | -0.01 | 2/12/2026 3:59:33 PM EST | |||
| 40.00 | 5.10 | 7.10 | 6.10 | 5.11 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.40 | -0.97 | 0.02 | -0.01 | 1/29/2026 | 2/12/2026 3:59:33 PM EST |
| 40.50 | 5.60 | 7.80 | 6.70 | % | 0.17 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 2/12/2026 3:59:33 PM EST | |||
| 41.00 | 6.40 | 8.40 | 7.40 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.70 | -0.99 | 0.01 | -0.01 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 42.00 | 7.40 | 9.40 | 8.40 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.82 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 43.00 | 8.20 | 10.40 | 9.30 | 9.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:33 PM EST |
| 44.00 | 9.20 | 11.40 | 10.30 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 45.00 | 10.20 | 12.40 | 11.30 | 10.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 46.00 | 11.20 | 13.30 | 12.25 | 11.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 47.00 | 12.20 | 14.30 | 13.25 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 48.00 | 13.20 | 15.40 | 14.30 | 13.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 49.00 | 14.20 | 16.50 | 15.35 | 14.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 50.00 | 15.20 | 17.40 | 16.30 | 15.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 55.00 | 20.20 | 22.80 | 21.50 | 20.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:33 PM EST |
| 60.00 | 25.20 | 27.60 | 26.40 | 26.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:33 PM EST |